Avantis U.S. Large Cap Value ETF (AVLV)
NYSEARCA: AVLV · Real-Time Price · USD
80.60
-1.46 (-1.78%)
Mar 6, 2026, 4:00 PM EST - Market closed
AVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 81.07 | 81.10 | 80.30 | 80.60 | 80.60 | -1.78% | 436,833 |
| Mar 5, 2026 | 82.70 | 82.92 | 81.36 | 82.06 | 82.06 | -1.26% | 905,330 |
| Mar 4, 2026 | 83.04 | 83.44 | 82.56 | 83.11 | 83.11 | 0.47% | 887,590 |
| Mar 3, 2026 | 82.39 | 82.99 | 81.39 | 82.72 | 82.72 | -1.22% | 889,085 |
| Mar 2, 2026 | 83.32 | 84.03 | 83.00 | 83.74 | 83.74 | -0.05% | 667,090 |
| Feb 27, 2026 | 83.37 | 83.83 | 83.18 | 83.78 | 83.78 | -0.25% | 542,431 |
| Feb 26, 2026 | 84.23 | 84.54 | 83.42 | 83.99 | 83.99 | -0.24% | 668,196 |
| Feb 25, 2026 | 84.38 | 84.48 | 83.82 | 84.19 | 84.19 | 0.25% | 550,187 |
| Feb 24, 2026 | 83.37 | 84.06 | 83.30 | 83.98 | 83.98 | 0.73% | 618,061 |
| Feb 23, 2026 | 84.12 | 84.44 | 82.95 | 83.37 | 83.37 | -1.27% | 410,963 |
| Feb 20, 2026 | 83.48 | 84.46 | 83.48 | 84.44 | 84.44 | 0.92% | 660,649 |
| Feb 19, 2026 | 83.76 | 83.94 | 83.33 | 83.67 | 83.67 | -0.35% | 1,301,763 |
| Feb 18, 2026 | 83.55 | 84.24 | 83.42 | 83.96 | 83.96 | 0.65% | 458,767 |
| Feb 17, 2026 | 83.46 | 83.65 | 82.59 | 83.42 | 83.42 | 0.12% | 478,075 |
| Feb 13, 2026 | 82.88 | 83.72 | 82.48 | 83.32 | 83.32 | 0.68% | 666,753 |
| Feb 12, 2026 | 84.24 | 84.74 | 82.64 | 82.76 | 82.76 | -1.44% | 1,028,923 |
| Feb 11, 2026 | 83.67 | 84.14 | 83.43 | 83.97 | 83.97 | 1.12% | 623,458 |
| Feb 10, 2026 | 83.33 | 83.41 | 82.97 | 83.04 | 83.04 | -0.44% | 466,684 |
| Feb 9, 2026 | 83.22 | 83.57 | 82.89 | 83.41 | 83.41 | -0.08% | 436,089 |
| Feb 6, 2026 | 82.16 | 83.61 | 82.16 | 83.48 | 83.48 | 1.98% | 336,604 |
| Feb 5, 2026 | 81.86 | 82.25 | 81.34 | 81.86 | 81.86 | -0.68% | 432,516 |
| Feb 4, 2026 | 82.56 | 83.04 | 81.76 | 82.42 | 82.42 | 0.16% | 510,427 |
| Feb 3, 2026 | 82.12 | 82.89 | 81.62 | 82.29 | 82.29 | 0.40% | 909,356 |
| Feb 2, 2026 | 80.64 | 82.07 | 80.64 | 81.96 | 81.96 | 1.22% | 516,071 |
| Jan 30, 2026 | 81.13 | 81.40 | 80.28 | 80.97 | 80.97 | -0.63% | 420,887 |
| Jan 29, 2026 | 81.48 | 81.81 | 80.52 | 81.48 | 81.48 | 1.17% | 519,338 |
| Jan 28, 2026 | 80.72 | 80.83 | 80.39 | 80.54 | 80.54 | 0.12% | 337,089 |
| Jan 27, 2026 | 80.25 | 80.53 | 80.09 | 80.44 | 80.44 | 0.78% | 536,404 |
| Jan 26, 2026 | 79.88 | 79.99 | 79.64 | 79.82 | 79.82 | 0.26% | 320,372 |
| Jan 23, 2026 | 79.78 | 79.85 | 79.41 | 79.61 | 79.61 | -0.21% | 369,114 |
| Jan 22, 2026 | 80.25 | 80.25 | 79.60 | 79.78 | 79.78 | 0.08% | 877,637 |
| Jan 21, 2026 | 78.71 | 79.98 | 78.68 | 79.72 | 79.72 | 1.98% | 1,189,732 |
| Jan 20, 2026 | 78.47 | 78.94 | 78.00 | 78.17 | 78.17 | -1.54% | 355,083 |
| Jan 16, 2026 | 79.64 | 79.74 | 79.25 | 79.39 | 79.39 | -0.04% | 349,568 |
| Jan 15, 2026 | 79.54 | 79.80 | 79.39 | 79.42 | 79.42 | 0.63% | 355,848 |
| Jan 14, 2026 | 78.76 | 79.02 | 78.49 | 78.92 | 78.92 | - | 473,403 |
| Jan 13, 2026 | 79.19 | 79.33 | 78.70 | 78.92 | 78.92 | -0.28% | 274,977 |
| Jan 12, 2026 | 78.82 | 79.17 | 78.54 | 79.14 | 79.14 | -0.01% | 282,001 |
| Jan 9, 2026 | 78.79 | 79.24 | 78.55 | 79.15 | 79.15 | 0.91% | 470,364 |
| Jan 8, 2026 | 77.65 | 78.61 | 77.65 | 78.44 | 78.44 | 0.95% | 283,969 |
| Jan 7, 2026 | 78.48 | 78.50 | 77.65 | 77.70 | 77.70 | -1.11% | 528,781 |
| Jan 6, 2026 | 77.76 | 78.62 | 77.76 | 78.57 | 78.57 | 0.99% | 638,479 |
| Jan 5, 2026 | 77.29 | 78.04 | 77.29 | 77.80 | 77.80 | 1.18% | 616,119 |
| Jan 2, 2026 | 76.10 | 76.96 | 76.06 | 76.89 | 76.89 | 1.48% | 417,136 |
| Dec 31, 2025 | 76.39 | 76.39 | 75.76 | 75.77 | 75.77 | -0.80% | 319,871 |
| Dec 30, 2025 | 76.55 | 76.59 | 76.36 | 76.38 | 76.38 | -0.17% | 371,694 |
| Dec 29, 2025 | 76.54 | 76.72 | 76.29 | 76.51 | 76.51 | -0.20% | 324,452 |
| Dec 26, 2025 | 76.78 | 76.81 | 76.48 | 76.66 | 76.66 | -0.07% | 215,185 |
| Dec 24, 2025 | 76.52 | 76.90 | 76.42 | 76.71 | 76.71 | 0.38% | 177,072 |
| Dec 23, 2025 | 76.39 | 76.56 | 76.29 | 76.42 | 76.42 | -0.01% | 296,451 |
| Dec 22, 2025 | 76.12 | 76.44 | 76.08 | 76.43 | 76.43 | 0.82% | 365,611 |
| Dec 19, 2025 | 75.39 | 75.90 | 75.39 | 75.81 | 75.81 | 0.70% | 655,474 |
| Dec 18, 2025 | 75.53 | 75.82 | 75.13 | 75.28 | 75.28 | 0.67% | 777,146 |
| Dec 17, 2025 | 75.36 | 75.53 | 74.74 | 74.78 | 74.78 | -0.58% | 359,707 |
| Dec 16, 2025 | 75.78 | 75.84 | 74.92 | 75.22 | 75.22 | -1.14% | 360,589 |
| Dec 15, 2025 | 76.58 | 76.58 | 75.84 | 76.09 | 75.81 | - | 544,808 |
| Dec 12, 2025 | 77.04 | 77.04 | 75.95 | 76.09 | 75.81 | -0.98% | 434,456 |
| Dec 11, 2025 | 76.13 | 76.84 | 76.13 | 76.84 | 76.56 | 0.77% | 420,870 |
| Dec 10, 2025 | 75.12 | 76.38 | 75.12 | 76.25 | 75.97 | 1.61% | 429,350 |
| Dec 9, 2025 | 75.04 | 75.49 | 75.02 | 75.04 | 74.76 | -0.15% | 439,050 |
| Dec 8, 2025 | 75.66 | 75.66 | 75.05 | 75.15 | 74.87 | -0.50% | 295,460 |
| Dec 5, 2025 | 75.46 | 75.88 | 75.41 | 75.53 | 75.25 | 0.36% | 377,378 |
| Dec 4, 2025 | 75.29 | 75.47 | 74.99 | 75.26 | 74.98 | 0.08% | 321,602 |
| Dec 3, 2025 | 74.56 | 75.30 | 74.56 | 75.20 | 74.92 | 0.91% | 309,065 |
| Dec 2, 2025 | 74.71 | 74.71 | 74.24 | 74.52 | 74.24 | 0.05% | 344,759 |
| Dec 1, 2025 | 74.25 | 75.00 | 74.25 | 74.48 | 74.20 | -0.23% | 268,300 |
| Nov 28, 2025 | 74.42 | 74.79 | 74.42 | 74.66 | 74.38 | 0.50% | 93,648 |
| Nov 26, 2025 | 73.83 | 74.62 | 73.80 | 74.28 | 74.00 | 0.75% | 255,428 |
| Nov 25, 2025 | 72.78 | 73.81 | 72.63 | 73.73 | 73.46 | 1.54% | 387,823 |
| Nov 24, 2025 | 72.38 | 72.89 | 72.17 | 72.61 | 72.34 | 0.85% | 305,401 |
| Nov 21, 2025 | 70.91 | 72.47 | 70.91 | 72.00 | 71.73 | 1.94% | 678,389 |
| Nov 20, 2025 | 72.48 | 72.80 | 70.59 | 70.63 | 70.37 | -1.37% | 332,000 |
| Nov 19, 2025 | 71.58 | 72.12 | 71.30 | 71.61 | 71.34 | -0.03% | 531,485 |
| Nov 18, 2025 | 71.35 | 72.10 | 71.11 | 71.63 | 71.36 | -0.03% | 845,465 |
| Nov 17, 2025 | 72.58 | 72.87 | 71.34 | 71.65 | 71.38 | -1.38% | 489,138 |
| Nov 14, 2025 | 72.22 | 73.10 | 72.07 | 72.65 | 72.38 | -0.12% | 346,766 |
| Nov 13, 2025 | 73.59 | 73.79 | 72.61 | 72.74 | 72.47 | -1.36% | 378,456 |
| Nov 12, 2025 | 73.67 | 73.99 | 73.67 | 73.74 | 73.47 | 0.30% | 412,160 |
| Nov 11, 2025 | 73.28 | 73.72 | 73.16 | 73.52 | 73.25 | 0.33% | 326,502 |
| Nov 10, 2025 | 73.09 | 73.45 | 72.68 | 73.28 | 73.01 | 0.92% | 388,967 |
| Nov 7, 2025 | 71.94 | 72.61 | 71.59 | 72.61 | 72.34 | 0.60% | 354,608 |
| Nov 6, 2025 | 72.62 | 72.82 | 71.97 | 72.18 | 71.91 | -0.72% | 353,990 |
| Nov 5, 2025 | 72.06 | 73.09 | 72.06 | 72.70 | 72.43 | 0.96% | 448,358 |
| Nov 4, 2025 | 71.94 | 72.32 | 71.83 | 72.01 | 71.74 | -1.03% | 255,606 |
| Nov 3, 2025 | 72.91 | 72.91 | 72.20 | 72.76 | 72.49 | 0.10% | 308,006 |
| Oct 31, 2025 | 72.69 | 72.91 | 72.35 | 72.69 | 72.42 | 0.43% | 293,550 |
| Oct 30, 2025 | 72.65 | 73.10 | 72.35 | 72.38 | 72.11 | -1.17% | 283,857 |
| Oct 29, 2025 | 73.18 | 73.65 | 72.95 | 73.24 | 72.97 | 0.27% | 519,849 |
| Oct 28, 2025 | 73.32 | 73.39 | 73.01 | 73.04 | 72.77 | -0.63% | 577,271 |
| Oct 27, 2025 | 73.51 | 73.53 | 73.21 | 73.50 | 73.23 | 0.95% | 376,938 |
| Oct 24, 2025 | 72.80 | 73.07 | 72.80 | 72.81 | 72.54 | 0.70% | 273,840 |
| Oct 23, 2025 | 72.17 | 72.46 | 71.98 | 72.31 | 72.04 | 0.40% | 282,923 |
| Oct 22, 2025 | 72.39 | 72.52 | 71.57 | 72.02 | 71.75 | -0.69% | 525,097 |
| Oct 21, 2025 | 72.26 | 72.70 | 72.11 | 72.52 | 72.25 | 0.40% | 379,836 |
| Oct 20, 2025 | 71.95 | 72.34 | 71.95 | 72.23 | 71.96 | 0.99% | 322,313 |
| Oct 17, 2025 | 71.18 | 71.69 | 71.06 | 71.52 | 71.25 | 0.44% | 315,954 |
| Oct 16, 2025 | 72.00 | 72.08 | 70.86 | 71.21 | 70.95 | -0.99% | 420,493 |
| Oct 15, 2025 | 72.18 | 72.43 | 71.31 | 71.92 | 71.65 | 0.35% | 294,630 |
| Oct 14, 2025 | 70.46 | 72.04 | 70.46 | 71.67 | 71.40 | 0.62% | 261,989 |
| Oct 13, 2025 | 70.91 | 71.35 | 70.78 | 71.23 | 70.97 | 1.55% | 427,822 |